Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	39.44	39.78	39.31	39.56	287,201	-0.03(-0.07%)
Aug 30, 2006	39.33	39.64	39.20	39.59	233,945	+0.37(+0.93%)
Aug 29, 2006	38.74	39.36	38.63	39.23	346,420	+0.54(+1.41%)
Aug 28, 2006	38.49	38.89	38.49	38.68	145,318	+0.14(+0.36%)
Aug 25, 2006	38.25	38.70	38.10	38.54	94,790	+0.13(+0.33%)
Aug 24, 2006	38.74	38.80	38.09	38.41	158,355	-0.30(-0.77%)
Aug 23, 2006	38.93	39.33	38.34	38.71	154,818	-0.21(-0.53%)
Aug 22, 2006	38.05	39.14	38.05	38.92	165,934	+0.33(+0.85%)
Aug 21, 2006	38.84	38.97	38.43	38.59	139,457	-0.47(-1.19%)
Aug 18, 2006	39.32	39.35	38.74	39.06	127,128	-0.27(-0.68%)
Aug 17, 2006	39.31	39.58	39.07	39.32	132,585	-0.11(-0.28%)
Aug 16, 2006	38.77	39.58	38.64	39.43	111,768	+0.69(+1.79%)
Aug 15, 2006	37.90	38.75	37.87	38.74	92,567	+1.13(+3.00%)
Aug 14, 2006	37.74	38.13	37.50	37.61	174,524	+0.08(+0.21%)
Aug 11, 2006	37.89	37.91	37.05	37.53	185,640	-0.37(-0.97%)
Aug 10, 2006	38.02	38.23	37.62	37.90	237,583	-0.22(-0.57%)
Aug 09, 2006	38.84	39.07	38.09	38.12	171,694	-0.51(-1.33%)
Aug 08, 2006	39.27	39.36	38.52	38.63	207,569	-0.37(-0.94%)
Aug 07, 2006	38.91	39.20	38.64	39.00	141,074	+0.09(+0.23%)
Aug 04, 2006	39.58	39.76	38.54	38.91	184,023	-0.56(-1.43%)
Aug 03, 2006	38.99	39.60	38.78	39.47	184,932	+0.43(+1.09%)
Aug 02, 2006	38.95	39.42	38.73	39.05	194,128	+0.20(+0.51%)
Aug 01, 2006	38.10	38.98	38.07	38.85	369,158	+0.85(+2.24%)
Jul 31, 2006	37.72	38.07	37.47	38.00	194,634	+0.20(+0.52%)
Jul 28, 2006	37.42	38.15	37.39	37.80	334,597	+0.57(+1.54%)
Jul 27, 2006	38.00	38.21	37.18	37.23	197,564	-0.57(-1.52%)
Jul 26, 2006	38.17	38.24	37.36	37.80	239,503	-0.36(-0.93%)
Jul 25, 2006	37.95	38.47	37.64	38.16	572,382	+0.72(+1.93%)
Jul 24, 2006	36.27	37.43	36.32	37.43	241,928	+1.17(+3.22%)
Jul 21, 2006	36.87	36.86	36.12	36.27	283,765	-0.59(-1.61%)
Jul 20, 2006	38.34	38.79	36.82	36.86	223,536	-1.47(-3.85%)
Jul 19, 2006	37.36	38.59	37.36	38.34	353,595	+1.23(+3.31%)
Jul 18, 2006	37.01	37.40	36.44	37.11	304,785	+0.18(+0.48%)
Jul 17, 2006	37.11	37.48	36.71	36.93	192,916	-0.24(-0.64%)
Jul 14, 2006	37.84	37.85	36.84	37.17	234,248	-0.67(-1.78%)
Jul 13, 2006	38.83	38.85	37.80	37.84	294,275	-1.00(-2.57%)
Jul 12, 2006	39.57	39.90	38.76	38.84	244,657	-0.81(-2.05%)
Jul 11, 2006	39.33	39.76	38.72	39.65	479,410	+0.15(+0.38%)
Jul 10, 2006	39.21	39.73	39.16	39.50	191,097	+0.38(+0.96%)
Jul 07, 2006	40.13	40.21	39.07	39.13	281,643	-1.00(-2.49%)
Jul 06, 2006	39.88	40.39	39.88	40.13	507,302	+0.37(+0.92%)
Jul 05, 2006	40.23	40.23	38.91	39.76	394,826	-0.60(-1.50%)
Jul 03, 2006	41.17	41.17	39.98	40.36	525,593	-0.80(-1.95%)
Jun 30, 2006	39.53	41.17	38.92	41.17	2,660,506	+1.72(+4.37%)
Jun 29, 2006	38.15	39.48	38.01	39.44	440,604	+1.53(+4.05%)
Jun 28, 2006	37.23	38.12	36.93	37.91	480,421	+0.68(+1.83%)
Jun 27, 2006	38.47	38.83	37.11	37.23	428,680	-1.23(-3.19%)
Jun 26, 2006	38.09	38.73	38.09	38.45	330,352	+0.61(+1.62%)
Jun 23, 2006	36.81	38.02	36.61	37.84	481,936	+0.95(+2.57%)
Jun 22, 2006	37.34	37.40	36.39	36.89	498,712	-0.61(-1.64%)
Jun 21, 2006	36.66	37.91	36.61	37.50	360,770	+0.98(+2.68%)
Jun 20, 2006	36.87	37.18	36.52	36.52	349,250	-0.35(-0.94%)
Jun 19, 2006	37.21	37.26	36.41	36.87	567,228	-0.22(-0.59%)
Jun 16, 2006	37.36	37.75	36.77	37.09	1,002,578	-0.27(-0.72%)
Jun 15, 2006	36.56	37.59	36.42	37.36	839,271	+0.80(+2.19%)
Jun 14, 2006	36.71	37.21	36.12	36.55	508,211	-0.16(-0.43%)
Jun 13, 2006	36.91	37.53	36.12	36.71	583,599	-0.37(-0.99%)
Jun 12, 2006	38.54	38.72	37.08	37.08	421,404	-1.37(-3.55%)
Jun 09, 2006	39.08	39.38	38.18	38.44	329,645	-0.46(-1.20%)
Jun 08, 2006	38.79	39.17	37.76	38.91	630,893	-0.02(-0.05%)
Jun 07, 2006	39.05	40.32	38.88	38.93	824,618	+0.18(+0.46%)
Jun 06, 2006	39.19	39.20	38.39	38.75	371,684	-0.22(-0.56%)
Jun 05, 2006	40.18	40.29	38.89	38.97	387,449	-1.41(-3.48%)
Jun 02, 2006	40.57	40.67	39.76	40.37	270,931	-0.09(-0.22%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.